Bahvest Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.500	0.500	0.495	0.500	0.500	655,600
2026-05-04	0.500	0.505	0.495	0.500	0.500	1,123,600
2026-05-01	0.500	0.500	0.500	0.500	0.500	0
2026-04-30	0.500	0.505	0.495	0.500	0.500	865,000
2026-04-29	0.510	0.515	0.500	0.500	0.500	2,345,700
2026-04-28	0.500	0.520	0.500	0.505	0.505	1,952,700
2026-04-27	0.500	0.510	0.500	0.500	0.500	817,200
2026-04-24	0.500	0.505	0.500	0.505	0.505	933,200
2026-04-23	0.505	0.510	0.500	0.505	0.505	1,486,000
2026-04-22	0.495	0.510	0.495	0.505	0.505	2,013,500
2026-04-21	0.500	0.505	0.495	0.495	0.495	1,344,900
2026-04-20	0.500	0.505	0.495	0.500	0.500	524,900
2026-04-17	0.510	0.510	0.495	0.500	0.500	699,400
2026-04-16	0.510	0.515	0.505	0.505	0.505	960,200
2026-04-15	0.510	0.515	0.505	0.505	0.505	1,361,300
2026-04-14	0.500	0.510	0.500	0.505	0.505	523,500
2026-04-13	0.510	0.510	0.495	0.500	0.500	729,700
2026-04-10	0.500	0.510	0.500	0.510	0.510	381,800
2026-04-09	0.510	0.515	0.495	0.500	0.500	1,248,000
2026-04-08	0.510	0.520	0.505	0.510	0.510	2,218,600
2026-04-07	0.500	0.510	0.495	0.500	0.500	536,200
2026-04-06	0.500	0.505	0.495	0.500	0.500	435,000
2026-04-03	0.495	0.510	0.495	0.505	0.505	319,000
2026-04-02	0.520	0.525	0.495	0.495	0.495	1,343,100
2026-04-01	0.510	0.520	0.510	0.520	0.520	1,404,800
2026-03-31	0.480	0.505	0.475	0.505	0.505	1,595,100
2026-03-30	0.475	0.495	0.470	0.480	0.480	2,156,800
2026-03-27	0.495	0.500	0.475	0.475	0.475	2,620,200
2026-03-26	0.510	0.510	0.495	0.495	0.495	1,247,800
2026-03-25	0.500	0.515	0.500	0.510	0.510	1,223,900
2026-03-24	0.505	0.505	0.495	0.495	0.495	1,802,200
2026-03-20	0.510	0.510	0.510	0.510	0.510	0
2026-03-19	0.510	0.520	0.500	0.510	0.510	3,310,600
2026-03-18	0.520	0.525	0.515	0.515	0.515	1,332,400
2026-03-17	0.510	0.525	0.510	0.520	0.520	792,800
2026-03-16	0.525	0.525	0.510	0.510	0.510	1,237,200
2026-03-13	0.525	0.530	0.520	0.530	0.530	480,400
2026-03-12	0.525	0.530	0.515	0.525	0.525	1,075,400
2026-03-11	0.530	0.545	0.530	0.535	0.535	1,088,600
2026-03-10	0.515	0.530	0.515	0.525	0.525	2,073,900
2026-03-09	0.535	0.535	0.505	0.510	0.510	4,650,900
2026-03-06	0.545	0.545	0.535	0.535	0.535	2,368,700
2026-03-05	0.555	0.565	0.540	0.550	0.550	2,392,800
2026-03-04	0.580	0.580	0.550	0.555	0.555	4,020,200
2026-03-03	0.615	0.615	0.585	0.585	0.585	3,788,000
2026-03-02	0.615	0.625	0.600	0.615	0.615	6,993,400
2026-02-27	0.610	0.620	0.580	0.590	0.590	4,172,500
2026-02-26	0.630	0.630	0.615	0.615	0.615	1,427,600
2026-02-25	0.625	0.635	0.625	0.625	0.625	2,833,400
2026-02-24	0.630	0.640	0.620	0.620	0.620	3,368,400
2026-02-23	0.610	0.635	0.600	0.625	0.625	4,493,200
2026-02-20	0.575	0.610	0.570	0.605	0.605	4,085,000
2026-02-19	0.550	0.580	0.550	0.575	0.575	1,977,200
2026-02-16	0.540	0.550	0.540	0.550	0.550	965,900
2026-02-13	0.550	0.550	0.540	0.540	0.540	1,671,900
2026-02-12	0.545	0.555	0.545	0.555	0.555	1,751,200
2026-02-11	0.545	0.555	0.540	0.545	0.545	825,900
2026-02-10	0.545	0.550	0.535	0.545	0.545	1,881,900
2026-02-09	0.540	0.550	0.535	0.545	0.545	1,901,600
2026-02-06	0.535	0.545	0.530	0.535	0.535	2,472,400

← NewerPage 3 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0150 MYR
2025-06-13	0.0100 MYR
2024-12-05	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.